Granges

GRANG
🏛️ 瑞典 →
117.30
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 116.80 119.20 116.80 117.30 0.2M
2025-09-30 118.10 118.30 116.30 116.80 0.1M
2025-09-29 116.60 118.30 116.20 117.70 0.1M
2025-09-26 115.60 116.30 114.30 116.20 0.1M
2025-09-25 119.90 119.90 114.50 115.60 0.3M
2025-09-24 118.50 118.50 116.60 116.70 0.2M
2025-09-23 118.80 120.20 118.80 119.00 0.1M
2025-09-22 121.80 121.80 118.60 119.00 0.2M
2025-09-19 122.50 123.70 121.50 121.80 0.3M
2025-09-18 122.10 123.60 121.60 122.50 0.2M
2025-09-17 123.70 124.40 121.50 122.00 0.2M
2025-09-16 126.00 126.00 121.00 123.50 0.7M
2025-09-15 131.80 134.70 128.40 130.00 0.4M
2025-09-12 133.90 135.90 126.90 127.50 0.2M
2025-09-11 134.80 135.30 133.70 133.80 0.2M
2025-09-10 138.40 138.70 134.20 134.90 0.5M
2025-09-09 136.70 139.50 136.50 138.00 0.1M
2025-09-08 134.70 136.80 134.30 136.80 0.1M
2025-09-05 135.80 136.60 134.50 135.20 0.1M
2025-09-04 136.60 137.60 134.70 135.50 0.1M
2025-09-03 138.00 139.20 136.10 136.70 0.2M
2025-09-02 137.80 138.70 136.30 136.30 0.4M
2025-09-01 138.80 139.50 137.40 137.90 0.2M
2025-08-29 140.00 143.00 138.60 138.80 0.1M
2025-08-28 138.90 141.20 138.80 140.00 0.1M
2025-08-27 139.50 140.20 138.30 139.10 0.1M
2025-08-26 138.90 138.90 136.60 137.70 1.3M
2025-08-25 141.40 141.60 138.50 138.90 0.1M
2025-08-22 136.90 140.90 136.10 140.50 0.2M
2025-08-21 137.80 139.00 136.60 136.90 0.2M
2025-08-20 137.30 138.30 136.40 137.70 0.0M
2025-08-19 135.30 137.40 135.30 137.10 0.0M
2025-08-18 137.20 137.40 135.10 135.20 0.1M
2025-08-15 137.50 138.40 136.90 136.90 0.0M
2025-08-14 137.40 137.80 136.60 136.80 0.1M
2025-08-13 135.30 138.00 135.30 137.50 0.0M
2025-08-12 135.00 136.60 135.00 136.10 0.0M
2025-08-11 135.00 135.30 133.60 134.60 0.1M
2025-08-08 132.50 134.40 132.20 134.40 0.1M
2025-08-07 130.10 132.60 130.10 131.20 0.1M
2025-08-06 131.40 132.80 130.90 131.30 0.1M
2025-08-05 131.50 132.40 131.00 131.30 0.1M
2025-08-04 131.40 132.70 130.70 131.20 0.1M
2025-08-01 131.60 132.50 130.70 131.20 0.1M
2025-07-31 134.00 134.30 131.60 131.60 0.1M
2025-07-30 135.60 136.30 133.90 134.10 0.1M
2025-07-29 135.50 135.50 135.50 135.50 0.0M
2025-07-28 139.80 139.80 135.90 136.90 0.1M
2025-07-25 137.30 138.90 137.00 138.10 0.1M
2025-07-24 138.00 139.00 136.80 137.30 0.1M
2025-07-23 134.60 138.90 134.30 138.10 0.2M
2025-07-22 133.70 134.80 132.50 133.80 0.1M
2025-07-21 131.00 134.80 131.00 133.30 0.1M
2025-07-18 130.90 131.80 130.10 131.10 0.1M
2025-07-17 126.40 131.40 126.40 130.60 0.1M
2025-07-16 126.40 128.10 126.00 126.20 0.1M
2025-07-15 127.10 130.10 126.50 126.80 0.1M
2025-07-14 135.50 138.50 126.80 127.30 0.2M
2025-07-11 126.00 133.10 121.40 130.60 0.5M
2025-07-10 127.50 130.20 127.00 130.00 0.2M
2025-07-09 128.50 128.90 126.70 127.50 0.1M
2025-07-08 128.10 129.10 127.50 128.50 0.2M
2025-07-07 126.00 127.60 125.40 126.80 0.1M
2025-07-04 126.10 126.60 123.50 126.00 0.1M
2025-07-03 127.00 127.30 125.60 125.70 0.1M
2025-07-02 123.40 126.40 123.20 125.60 0.2M
2025-07-01 121.00 123.10 120.80 122.80 0.1M
2025-06-30 123.00 123.20 120.80 121.30 0.3M
2025-06-27 121.10 122.90 117.10 122.50 0.1M
2025-06-26 121.00 121.30 119.50 120.80 0.1M
2025-06-25 119.50 120.50 119.00 119.50 0.2M
2025-06-24 117.70 119.50 117.70 119.50 0.1M
2025-06-23 116.20 118.10 115.80 116.30 0.1M
2025-06-19 118.40 119.20 117.10 117.30 0.3M
2025-06-18 118.70 120.30 118.40 119.60 0.2M
2025-06-17 121.40 121.40 118.20 118.70 0.1M
2025-06-16 119.10 122.20 118.50 121.40 0.1M
2025-06-13 118.40 120.40 118.30 119.10 0.1M
2025-06-12 126.70 126.70 120.00 121.00 0.3M
2025-06-11 130.40 131.70 127.10 127.10 0.4M
2025-06-10 127.30 130.60 127.30 130.20 0.2M
2025-06-09 128.10 129.00 126.50 127.30 0.2M
2025-06-05 124.90 128.40 124.90 127.50 0.1M
2025-06-04 122.10 125.10 122.10 124.70 0.2M
2025-06-03 123.70 124.80 120.40 122.20 0.2M
2025-06-02 120.00 125.40 119.40 124.30 0.1M
2025-05-30 120.30 123.20 119.30 121.20 2.3M
2025-05-28 121.30 122.30 119.60 120.60 0.2M
2025-05-27 123.60 124.00 121.50 122.10 0.2M
2025-05-26 123.00 123.80 122.00 123.30 0.1M
2025-05-23 122.80 124.00 119.70 121.70 0.2M
2025-05-22 124.50 124.70 122.30 122.50 0.1M
2025-05-21 126.10 126.10 122.20 124.50 0.0M
2025-05-20 126.40 126.80 124.60 126.00 0.1M
2025-05-19 125.60 126.50 124.50 126.40 0.1M
2025-05-16 126.10 127.40 125.20 125.60 0.1M
2025-05-15 125.30 126.30 124.40 126.00 0.1M
2025-05-14 126.00 126.90 124.80 125.70 0.1M
2025-05-13 124.20 127.00 124.20 126.30 0.1M
2025-05-12 123.00 127.80 123.00 126.50 0.1M
2025-05-09 120.60 123.50 120.60 121.50 0.1M
2025-05-08 118.30 120.70 118.00 120.20 0.1M
2025-05-07 118.00 119.90 117.70 118.30 0.3M
2025-05-06 119.90 120.20 117.60 118.30 0.2M
2025-05-05 120.30 120.90 119.00 120.60 0.2M
2025-05-02 121.20 124.30 119.60 119.80 0.3M
2025-04-30 119.60 120.70 117.30 120.70 0.1M
2025-04-29 122.10 122.50 116.70 118.10 0.3M
2025-04-28 121.50 123.80 119.90 122.00 0.5M
2025-04-25 116.90 126.20 115.00 125.10 0.4M
2025-04-24 112.90 114.10 110.30 112.10 0.3M
2025-04-23 108.90 114.50 108.20 113.60 0.2M
2025-04-22 110.60 110.60 106.40 108.70 0.2M
2025-04-17 111.80 112.70 109.40 109.70 0.1M
2025-04-16 113.60 113.60 107.70 111.80 0.3M
2025-04-15 112.20 114.00 112.00 113.80 0.1M
2025-04-14 111.80 112.60 110.40 111.70 0.2M
2025-04-11 110.70 110.70 106.70 109.60 0.1M
2025-04-10 115.10 115.30 108.40 108.50 0.2M
2025-04-09 102.80 106.00 102.00 105.30 0.2M
2025-04-08 108.70 108.70 104.80 107.20 0.1M
2025-04-07 104.30 110.20 103.90 105.70 0.3M
2025-04-04 116.00 116.90 110.00 111.70 0.4M
2025-04-03 112.50 119.10 112.50 117.60 0.2M
2025-04-02 121.40 121.40 115.80 118.10 0.2M
2025-04-01 114.80 122.00 113.90 121.00 0.3M
2025-03-31 115.40 115.40 112.50 113.90 0.1M
2025-03-28 117.20 118.30 114.80 115.20 0.1M
2025-03-27 120.50 122.00 117.20 117.20 0.2M
2025-03-26 131.00 131.00 123.50 123.50 0.2M
2025-03-25 129.20 130.90 128.00 130.30 0.1M
2025-03-24 129.90 130.70 127.40 129.20 0.3M
2025-03-21 133.80 133.80 129.30 129.80 0.2M
2025-03-20 137.30 137.80 132.60 134.20 0.1M
2025-03-19 142.50 142.50 137.20 137.30 0.1M
2025-03-18 140.00 142.60 139.50 142.50 0.2M
2025-03-17 140.20 140.40 137.50 138.70 0.1M
2025-03-14 136.00 141.50 136.00 139.00 0.2M
2025-03-13 134.00 135.80 132.80 135.50 0.2M
2025-03-12 132.90 135.30 132.60 134.20 0.1M
2025-03-11 136.90 137.90 132.80 133.20 0.2M
2025-03-10 138.60 139.00 137.30 137.50 0.7M
2025-03-07 138.60 138.80 137.20 138.00 0.1M
2025-03-06 139.70 140.90 137.10 138.40 0.2M
2025-03-05 136.30 139.00 136.30 138.50 0.1M
2025-03-04 136.80 136.90 134.60 134.80 0.1M
2025-03-03 136.80 138.50 136.30 136.80 0.1M
2025-02-28 134.90 138.10 134.10 136.50 0.3M
2025-02-27 137.80 138.90 134.90 134.90 0.1M
2025-02-26 137.10 139.90 137.00 137.40 0.1M
2025-02-25 138.40 142.00 136.10 136.60 0.1M
2025-02-24 135.30 140.00 134.00 138.40 0.1M
2025-02-21 135.20 136.20 133.70 135.70 0.1M
2025-02-20 133.40 136.10 133.40 135.00 0.1M
2025-02-19 136.40 136.40 133.20 133.50 0.1M
2025-02-18 135.40 136.50 133.70 135.20 0.1M
2025-02-17 132.30 135.40 132.20 135.30 0.4M
2025-02-14 132.80 133.80 131.60 132.10 0.1M
2025-02-13 134.40 134.40 131.70 133.00 0.1M
2025-02-12 132.30 135.00 131.10 134.20 0.1M
2025-02-11 132.60 133.60 129.60 132.50 0.2M
2025-02-10 137.60 139.10 132.20 132.50 1.0M
2025-02-07 137.10 138.40 136.40 137.80 0.1M
2025-02-06 135.10 137.10 133.90 137.10 0.1M
2025-02-05 136.10 137.40 134.30 135.70 0.2M
2025-02-04 139.00 139.00 133.60 136.00 0.2M
2025-02-03 131.90 138.00 130.50 138.00 0.3M
2025-01-31 139.00 139.00 131.50 135.00 1.2M
2025-01-30 148.00 149.20 132.10 137.80 0.7M
2025-01-29 135.00 137.90 134.50 136.30 0.1M
2025-01-28 136.50 137.80 133.80 135.10 0.1M
2025-01-27 135.60 137.70 134.20 136.50 0.1M
2025-01-24 136.30 138.90 136.30 136.30 0.1M
2025-01-23 137.30 138.40 136.00 136.10 0.1M
2025-01-22 138.90 139.20 137.00 137.30 0.1M
2025-01-21 137.70 139.00 136.30 138.10 0.1M
2025-01-20 138.10 140.10 137.70 137.70 0.1M
2025-01-17 137.30 138.00 136.30 138.00 0.2M
2025-01-16 136.00 137.80 135.40 137.30 0.1M
2025-01-15 133.80 135.30 133.70 135.00 0.1M
2025-01-14 134.80 136.40 132.00 134.00 0.1M
2025-01-13 132.00 136.10 130.80 134.70 0.2M
2025-01-10 130.70 132.30 129.10 129.10 0.1M
2025-01-09 132.10 132.70 130.00 130.70 0.1M
2025-01-08 133.30 133.90 130.70 132.10 0.1M
2025-01-07 133.80 136.60 132.60 133.90 0.1M
2025-01-03 134.80 134.80 132.40 132.60 0.0M
2025-01-02 131.70 134.90 131.50 134.80 0.1M